77,850$
-5,07%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 82,00 | 83,36 | 76,01 | 77,85 | -5,07% | 2.604.275,00 |
| 11.12.2025 | 78,00 | 84,52 | 77,50 | 82,01 | 4,64% | 4.172.663,00 |
| 10.12.2025 | 80,00 | 81,47 | 73,88 | 78,37 | -1,01% | 4.515.779,00 |
| 09.12.2025 | 76,91 | 79,48 | 76,05 | 79,17 | 2,59% | 1.590.450,00 |
| 08.12.2025 | 79,00 | 79,00 | 73,67 | 77,17 | -2,28% | 2.155.139,00 |
| 05.12.2025 | 76,40 | 80,68 | 75,71 | 78,97 | 2,83% | 2.817.669,00 |
| 04.12.2025 | 74,00 | 78,76 | 72,16 | 76,80 | 4,36% | 2.053.173,00 |
| 03.12.2025 | 72,00 | 74,02 | 70,39 | 73,59 | 1,98% | 1.534.014,00 |
| 02.12.2025 | 76,81 | 77,00 | 70,13 | 72,16 | -4,13% | 2.242.036,00 |
| 01.12.2025 | 76,55 | 78,00 | 73,80 | 75,27 | -3,65% | 1.784.992,00 |
| 28.11.2025 | 78,29 | 79,08 | 77,15 | 78,12 | 0,76% | 1.193.364,00 |
| 26.11.2025 | 75,21 | 78,64 | 73,49 | 77,53 | 4,77% | 2.052.410,00 |
| 25.11.2025 | 72,31 | 74,79 | 70,75 | 74,00 | 1,37% | 2.117.820,00 |
| 24.11.2025 | 69,25 | 74,09 | 68,27 | 73,00 | 7,40% | 2.333.066,00 |
| 20.11.2025 | 72,82 | 77,34 | 67,90 | 67,97 | -4,19% | 4.563.176,00 |
| 19.11.2025 | 69,25 | 72,50 | 68,01 | 70,94 | 2,87% | 2.999.816,00 |
| 18.11.2025 | 65,31 | 71,63 | 65,01 | 68,96 | 2,82% | 2.756.258,00 |
| 17.11.2025 | 69,32 | 72,40 | 65,51 | 67,07 | -4,16% | 2.244.086,00 |
| 13.11.2025 | 75,78 | 76,11 | 69,34 | 69,98 | -9,12% | 2.899.913,00 |
| 12.11.2025 | 79,97 | 83,77 | 74,90 | 77,00 | -2,70% | 3.642.192,00 |
| 11.11.2025 | 77,98 | 79,55 | 74,61 | 79,14 | 0,34% | 2.462.973,00 |
| 10.11.2025 | 77,37 | 80,12 | 75,52 | 78,87 | 5,13% | 2.997.280,00 |
| 07.11.2025 | 73,74 | 75,04 | 69,03 | 75,02 | -0,15% | 4.245.056,00 |
| 06.11.2025 | 79,20 | 81,90 | 73,20 | 75,13 | -4,57% | 5.409.821,00 |
| 05.11.2025 | 67,70 | 79,71 | 65,69 | 78,73 | 34,21% | 13.284.606,00 |
| 04.11.2025 | 59,37 | 61,49 | 58,26 | 58,66 | -4,68% | 2.635.124,00 |
| 03.11.2025 | 60,25 | 63,48 | 60,00 | 61,54 | 2,43% | 3.153.683,00 |
| 31.10.2025 | 59,94 | 60,95 | 58,77 | 60,08 | 1,81% | 1.807.907,00 |
| 30.10.2025 | 60,04 | 61,03 | 57,87 | 59,01 | -2,80% | 2.139.776,00 |
| 29.10.2025 | 57,38 | 62,67 | 55,58 | 60,71 | 5,95% | 3.760.347,00 |
| 28.10.2025 | 58,93 | 59,10 | 57,27 | 57,30 | -1,97% | 1.868.324,00 |
| 27.10.2025 | 53,93 | 58,80 | 53,00 | 58,45 | 12,10% | 3.306.503,00 |
| 24.10.2025 | 52,80 | 53,33 | 51,78 | 52,14 | 1,46% | 1.840.094,00 |
| 23.10.2025 | 49,90 | 51,97 | 49,58 | 51,39 | 4,35% | 1.567.107,00 |
| 22.10.2025 | 49,25 | 49,59 | 47,04 | 49,25 | -1,08% | 1.980.204,00 |
| 21.10.2025 | 49,26 | 51,31 | 48,66 | 49,79 | -0,24% | 1.607.319,00 |
| 20.10.2025 | 49,02 | 50,32 | 47,60 | 49,91 | 3,72% | 1.681.185,00 |
| 17.10.2025 | 48,25 | 50,00 | 47,36 | 48,12 | 1,20% | 2.860.630,00 |
| 16.10.2025 | 52,15 | 52,78 | 47,19 | 47,55 | -9,34% | 3.527.888,00 |
| 15.10.2025 | 53,55 | 54,00 | 51,14 | 52,45 | -0,13% | 1.807.663,00 |
| 14.10.2025 | 49,11 | 52,59 | 48,27 | 52,52 | 4,29% | 1.758.723,00 |
| 13.10.2025 | 49,60 | 50,94 | 48,24 | 50,36 | 4,83% | 2.112.423,00 |
| 10.10.2025 | 52,89 | 53,68 | 48,03 | 48,04 | -10,16% | 4.250.858,00 |
| 09.10.2025 | 55,50 | 55,71 | 52,52 | 53,47 | -3,66% | 2.107.498,00 |
| 08.10.2025 | 55,49 | 56,50 | 53,96 | 55,50 | 0,80% | 1.767.275,00 |
| 07.10.2025 | 55,60 | 58,44 | 52,60 | 55,06 | -1,85% | 3.025.907,00 |
| 06.10.2025 | 55,60 | 56,80 | 52,00 | 56,10 | 5,25% | 2.384.259,00 |
| 02.10.2025 | 52,73 | 53,82 | 51,25 | 53,30 | 1,70% | 1.476.306,00 |
| 01.10.2025 | 53,30 | 54,85 | 52,24 | 52,41 | -2,09% | 1.450.499,00 |
| 30.09.2025 | 54,36 | 55,50 | 52,35 | 53,53 | -1,54% | 1.960.481,00 |
| 29.09.2025 | 52,36 | 54,44 | 51,75 | 54,37 | 5,72% | 2.125.700,00 |
| 26.09.2025 | 52,01 | 52,70 | 49,81 | 51,43 | -1,96% | 2.250.097,00 |
| 25.09.2025 | 51,75 | 53,18 | 49,80 | 52,46 | -1,82% | 3.396.453,00 |
| 24.09.2025 | 58,01 | 58,41 | 52,88 | 53,43 | -7,11% | 3.246.789,00 |
| 23.09.2025 | 59,23 | 62,00 | 57,40 | 57,52 | -3,62% | 2.995.467,00 |
| 22.09.2025 | 61,71 | 61,79 | 58,40 | 59,68 | -2,10% | 3.215.026,00 |
| 19.09.2025 | 57,50 | 61,82 | 57,14 | 60,96 | 6,39% | 4.067.105,00 |
| 18.09.2025 | 56,30 | 58,31 | 55,61 | 57,30 | 2,67% | 1.998.535,00 |
| 17.09.2025 | 57,49 | 58,80 | 55,50 | 55,81 | -2,60% | 2.098.297,00 |
| 16.09.2025 | 57,01 | 57,84 | 55,13 | 57,30 | 1,09% | 2.185.079,00 |
| 15.09.2025 | 55,00 | 57,60 | 54,77 | 56,68 | 7,82% | 3.735.343,00 |
| 12.09.2025 | 50,60 | 52,63 | 50,09 | 52,57 | 4,26% | 2.185.437,00 |
| 11.09.2025 | 49,15 | 50,52 | 48,58 | 50,42 | 2,52% | 1.833.288,00 |
| 10.09.2025 | 53,50 | 53,59 | 49,13 | 49,18 | -6,94% | 2.954.656,00 |
| 09.09.2025 | 53,76 | 54,65 | 52,17 | 52,85 | -0,25% | 1.981.011,00 |
| 08.09.2025 | 50,00 | 53,00 | 49,52 | 52,98 | 5,43% | 1.671.150,00 |
| 05.09.2025 | 51,60 | 51,64 | 48,13 | 50,25 | -0,89% | 1.434.594,00 |
| 04.09.2025 | 49,96 | 51,09 | 49,28 | 50,70 | 1,68% | 1.328.665,00 |
| 03.09.2025 | 52,31 | 52,41 | 49,20 | 49,86 | -3,71% | 1.803.783,00 |
| 02.09.2025 | 51,54 | 51,92 | 49,34 | 51,78 | -2,12% | 1.736.835,00 |
| 29.08.2025 | 53,55 | 54,93 | 52,35 | 52,90 | -0,86% | 1.501.581,00 |
| 28.08.2025 | 54,40 | 55,30 | 53,20 | 53,36 | -1,13% | 1.360.967,00 |
| 27.08.2025 | 53,53 | 54,09 | 52,25 | 53,97 | 0,82% | 1.575.759,00 |
| 26.08.2025 | 53,29 | 54,32 | 52,82 | 53,53 | 0,56% | 1.594.520,00 |
| 25.08.2025 | 56,05 | 56,28 | 53,13 | 53,23 | -6,32% | 1.940.711,00 |
| 22.08.2025 | 56,19 | 59,93 | 55,69 | 56,82 | 1,28% | 2.097.526,00 |
| 21.08.2025 | 55,45 | 58,07 | 54,95 | 56,10 | 0,63% | 2.212.016,00 |
| 20.08.2025 | 57,15 | 57,30 | 53,20 | 55,75 | -2,53% | 2.642.611,00 |
| 19.08.2025 | 59,01 | 60,27 | 56,91 | 57,20 | -4,25% | 2.723.091,00 |
| 18.08.2025 | 57,73 | 60,35 | 57,45 | 59,74 | 4,13% | 2.778.265,00 |
| 15.08.2025 | 58,98 | 59,23 | 56,51 | 57,37 | -1,97% | 1.807.145,00 |
| 14.08.2025 | 56,96 | 60,35 | 56,67 | 58,52 | -1,98% | 3.765.938,00 |
| 13.08.2025 | 56,04 | 60,41 | 55,90 | 59,70 | 9,36% | 6.399.536,00 |
| 12.08.2025 | 53,28 | 56,00 | 50,81 | 54,59 | 4,24% | 3.791.636,00 |
| 11.08.2025 | 48,43 | 53,11 | 47,60 | 52,37 | 6,92% | 3.453.225,00 |
| 08.08.2025 | 48,33 | 51,13 | 48,26 | 48,98 | 3,64% | 3.350.206,00 |
| 07.08.2025 | 51,76 | 52,38 | 45,35 | 47,26 | -7,46% | 4.181.894,00 |
| 06.08.2025 | 48,38 | 51,22 | 48,30 | 51,07 | 6,55% | 5.627.286,00 |
| 05.08.2025 | 41,38 | 49,30 | 40,98 | 47,93 | 29,54% | 13.205.605,00 |
| 04.08.2025 | 37,40 | 37,85 | 36,13 | 37,00 | 1,65% | 2.486.793,00 |
| 01.08.2025 | 36,25 | 37,35 | 35,70 | 36,40 | -3,40% | 1.949.118,00 |
| 31.07.2025 | 37,10 | 38,66 | 36,98 | 37,68 | 3,86% | 1.845.926,00 |
| 30.07.2025 | 36,90 | 37,26 | 35,75 | 36,28 | -0,68% | 1.948.322,00 |
| 29.07.2025 | 38,86 | 39,22 | 36,51 | 36,53 | -6,04% | 2.610.647,00 |
| 28.07.2025 | 40,20 | 40,45 | 38,19 | 38,88 | -2,75% | 2.366.521,00 |
| 25.07.2025 | 40,75 | 41,05 | 39,86 | 39,98 | -1,43% | 1.147.320,00 |
| 24.07.2025 | 41,52 | 41,60 | 40,04 | 40,56 | -3,13% | 1.439.639,00 |
| 23.07.2025 | 41,82 | 43,34 | 41,00 | 41,87 | 1,55% | 2.032.280,00 |
| 22.07.2025 | 40,00 | 41,87 | 38,64 | 41,23 | 2,54% | 1.437.887,00 |
| 21.07.2025 | 42,60 | 42,88 | 40,00 | 40,21 | -4,56% | 1.640.027,00 |